ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340570/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73000,-200,5,-0.27,2292147600,31541,63.24,74000,74200,72000,95100,51300,73200,72672.00,18.19,0,-6431,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5933,12.78,3.42,12,0.39,5710.00,21323.00,85600,20250207,-14.72,50400,20240805,44.84,85600,-14.72,20250207,64200,13.71,20250409,85600,-14.72,20250207,50400,44.84,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,619,N,00,N
20250414,151125,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,-800,5,-1.09,2226543200,30641,61.43,74000,74200,72000,95100,51300,73200,72665.49,18.19,0,-6547,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5885,12.68,3.40,12,0.38,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250414,141125,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72600,-600,5,-0.82,1712581350,23581,47.28,74000,74200,72000,95100,51300,73200,72625.48,18.19,0,-5344,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5901,12.71,3.40,12,0.29,5710.00,21323.00,85600,20250207,-15.19,50400,20240805,44.05,85600,-15.19,20250207,64200,13.08,20250409,85600,-15.19,20250207,50400,44.05,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250414,131122,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,-800,5,-1.09,1577360250,21714,43.53,74000,74200,72000,95100,51300,73200,72642.55,18.19,0,-5274,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5885,12.68,3.40,12,0.27,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250414,121125,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-700,5,-0.96,1445877050,19898,39.89,74000,74200,72000,95100,51300,73200,72664.44,18.19,0,-5478,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5893,12.70,3.40,12,0.24,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,64200,12.93,20250409,85600,-15.30,20250207,50400,43.85,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250414,111118,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,-1000,5,-1.37,1307631350,17985,36.06,74000,74200,72000,95100,51300,73200,72706.78,18.19,0,-5430,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5868,12.64,3.39,12,0.22,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,64200,12.46,20250409,85600,-15.65,20250207,50400,43.25,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250414,101121,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72700,-500,5,-0.68,1063794800,14616,29.30,74000,74200,72000,95100,51300,73200,72782.90,18.19,0,-4041,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5909,12.73,3.41,12,0.18,5710.00,21323.00,85600,20250207,-15.07,50400,20240805,44.25,85600,-15.07,20250207,64200,13.24,20250409,85600,-15.07,20250207,50400,44.25,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250414,091123,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-700,5,-0.96,375372300,5141,10.31,74000,74200,72000,95100,51300,73200,73015.43,18.19,0,-2337,76533,74866,72333,70666,68133,75700,71500,45,21900,500,54160,100,1,8128000,5893,12.70,3.40,12,0.06,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,64200,12.93,20250409,85600,-15.30,20250207,50400,43.85,20240805,1.90,Y,340570,500,44 억,,1478718,N,N,3935,N,00,N
20250411,161110,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73200,2200,2,3.10,3617654450,49879,110.88,69800,74000,69800,92300,49700,71000,72528.61,18.36,0,-14877,72200,71600,70700,70100,69200,71900,70400,45,21300,500,52540,100,1,8128000,5950,12.82,3.43,12,0.61,5710.00,21323.00,85600,20250207,-14.49,50400,20240805,45.24,85600,-14.49,20250207,64200,14.02,20250409,85600,-14.49,20250207,50400,45.24,20240805,2.01,Y,340570,500,44 억,,1492374,N,N,3935,N,00,N
20250411,151120,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73300,2300,2,3.24,3369034200,46480,103.33,69800,74000,69800,92300,49700,71000,72483.52,18.36,0,-12996,72200,71600,70700,70100,69200,71900,70400,45,21300,500,52540,100,1,8128000,5958,12.84,3.44,12,0.57,5710.00,21323.00,85600,20250207,-14.37,50400,20240805,45.44,85600,-14.37,20250207,64200,14.17,20250409,85600,-14.37,20250207,50400,45.44,20240805,2.01,Y,340570,500,44 억,,1492374,N,N,2108,N,00,N
20250411,141118,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72600,1600,2,2.25,2815095200,38878,86.43,69800,74000,69800,92300,49700,71000,72408.44,18.36,0,-10149,72200,71600,70700,70100,69200,71900,70400,45,21300,500,52540,100,1,8128000,5901,12.71,3.40,12,0.48,5710.00,21323.00,85600,20250207,-15.19,50400,20240805,44.05,85600,-15.19,20250207,64200,13.08,20250409,85600,-15.19,20250207,50400,44.05,20240805,2.01,Y,340570,500,44 억,,1492374,N,N,2108,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161115 55 40.00 KOSDAQ 제약 N N N Y 40 N 73000 -200 5 -0.27 2292147600 31541 63.24 74000 74200 72000 95100 51300 73200 72672.00 18.19 0 -6431 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5933 12.78 3.42 12 0.39 5710.00 21323.00 85600 20250207 -14.72 50400 20240805 44.84 85600 -14.72 20250207 64200 13.71 20250409 85600 -14.72 20250207 50400 44.84 20240805 1.90 Y 340570 500 44 억 1478718 N N 619 N 00 N
3 20250414 151125 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 -800 5 -1.09 2226543200 30641 61.43 74000 74200 72000 95100 51300 73200 72665.49 18.19 0 -6547 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5885 12.68 3.40 12 0.38 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 64200 12.77 20250409 85600 -15.42 20250207 50400 43.65 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
4 20250414 141125 55 40.00 KOSDAQ 제약 N N N Y 40 N 72600 -600 5 -0.82 1712581350 23581 47.28 74000 74200 72000 95100 51300 73200 72625.48 18.19 0 -5344 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5901 12.71 3.40 12 0.29 5710.00 21323.00 85600 20250207 -15.19 50400 20240805 44.05 85600 -15.19 20250207 64200 13.08 20250409 85600 -15.19 20250207 50400 44.05 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
5 20250414 131122 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 -800 5 -1.09 1577360250 21714 43.53 74000 74200 72000 95100 51300 73200 72642.55 18.19 0 -5274 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5885 12.68 3.40 12 0.27 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 64200 12.77 20250409 85600 -15.42 20250207 50400 43.65 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
6 20250414 121125 55 40.00 KOSDAQ 제약 N N N Y 40 N 72500 -700 5 -0.96 1445877050 19898 39.89 74000 74200 72000 95100 51300 73200 72664.44 18.19 0 -5478 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5893 12.70 3.40 12 0.24 5710.00 21323.00 85600 20250207 -15.30 50400 20240805 43.85 85600 -15.30 20250207 64200 12.93 20250409 85600 -15.30 20250207 50400 43.85 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
7 20250414 111118 55 40.00 KOSDAQ 제약 N N N Y 40 N 72200 -1000 5 -1.37 1307631350 17985 36.06 74000 74200 72000 95100 51300 73200 72706.78 18.19 0 -5430 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5868 12.64 3.39 12 0.22 5710.00 21323.00 85600 20250207 -15.65 50400 20240805 43.25 85600 -15.65 20250207 64200 12.46 20250409 85600 -15.65 20250207 50400 43.25 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
8 20250414 101121 55 40.00 KOSDAQ 제약 N N N Y 40 N 72700 -500 5 -0.68 1063794800 14616 29.30 74000 74200 72000 95100 51300 73200 72782.90 18.19 0 -4041 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5909 12.73 3.41 12 0.18 5710.00 21323.00 85600 20250207 -15.07 50400 20240805 44.25 85600 -15.07 20250207 64200 13.24 20250409 85600 -15.07 20250207 50400 44.25 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
9 20250414 091123 55 40.00 KOSDAQ 제약 N N N Y 40 N 72500 -700 5 -0.96 375372300 5141 10.31 74000 74200 72000 95100 51300 73200 73015.43 18.19 0 -2337 76533 74866 72333 70666 68133 75700 71500 45 21900 500 54160 100 1 8128000 5893 12.70 3.40 12 0.06 5710.00 21323.00 85600 20250207 -15.30 50400 20240805 43.85 85600 -15.30 20250207 64200 12.93 20250409 85600 -15.30 20250207 50400 43.85 20240805 1.90 Y 340570 500 44 억 1478718 N N 3935 N 00 N
10 20250411 161110 55 40.00 KOSDAQ 제약 N N N Y 40 N 73200 2200 2 3.10 3617654450 49879 110.88 69800 74000 69800 92300 49700 71000 72528.61 18.36 0 -14877 72200 71600 70700 70100 69200 71900 70400 45 21300 500 52540 100 1 8128000 5950 12.82 3.43 12 0.61 5710.00 21323.00 85600 20250207 -14.49 50400 20240805 45.24 85600 -14.49 20250207 64200 14.02 20250409 85600 -14.49 20250207 50400 45.24 20240805 2.01 Y 340570 500 44 억 1492374 N N 3935 N 00 N
11 20250411 151120 55 40.00 KOSDAQ 제약 N N N Y 40 N 73300 2300 2 3.24 3369034200 46480 103.33 69800 74000 69800 92300 49700 71000 72483.52 18.36 0 -12996 72200 71600 70700 70100 69200 71900 70400 45 21300 500 52540 100 1 8128000 5958 12.84 3.44 12 0.57 5710.00 21323.00 85600 20250207 -14.37 50400 20240805 45.44 85600 -14.37 20250207 64200 14.17 20250409 85600 -14.37 20250207 50400 45.44 20240805 2.01 Y 340570 500 44 억 1492374 N N 2108 N 00 N
12 20250411 141118 55 40.00 KOSDAQ 제약 N N N Y 40 N 72600 1600 2 2.25 2815095200 38878 86.43 69800 74000 69800 92300 49700 71000 72408.44 18.36 0 -10149 72200 71600 70700 70100 69200 71900 70400 45 21300 500 52540 100 1 8128000 5901 12.71 3.40 12 0.48 5710.00 21323.00 85600 20250207 -15.19 50400 20240805 44.05 85600 -15.19 20250207 64200 13.08 20250409 85600 -15.19 20250207 50400 44.05 20240805 2.01 Y 340570 500 44 억 1492374 N N 2108 N 00 N